Tour v333
HII
HUNTINGTON INGALLS I
$282.07 -0.98%
(7/13 18:02) ◀
|
Tuesday, July 14, 2026 (3:05pm)
January 2026
|
▶ (7/14 18:05)
◀ 7/14 15:08 ▶

Option Volume

Detail
ℹ
Current (07/14 3:05pm) 120
Calls: 96 (80%)
Puts: 24 (20%)
Prior (07/13) 128
Calls: 56 (44%)
Puts: 72 (56%)
Current vs Prior -6.25%
Calls: +71.43% (Calls)
Puts: -66.67% (Puts)
Prior 7-Day Total 1,283
Calls: 917 (71%)
Puts: 366 (29%)
Prior 7-Day Average 183
Calls: 131 (71%)
Puts: 52 (29%)
Current vs Prior 7-Day Avg -34.53%
Calls: -26.72%
Puts: -54.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:05pm) $115.6K
Calls: $81.8K (71%)
Puts: $33.8K (29%)
Prior (07/13) $179.9K
Calls: $20.7K (12%)
Puts: $159.2K (88%)
Current vs Prior -35.75%
Calls: +295.38%
Puts: -78.79%
Prior 7-Day Total $2.46M
Calls: $2.06M (83%)
Puts: $408.4K (17%)
Prior 7-Day Average $352.1K
Calls: $293.8K (83%)
Puts: $58.3K (17%)
Current vs Prior 7-Day Avg -67.17%
Calls: -72.15%
Puts: -42.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:05pm) 0.25
Prior (07/13) 1.29
Current vs Prior -80.56%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -56.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 3:05pm) 5,350
Calls: 3,347 (63%)
Puts: 2,003 (37%)
Prior (07/13) 5,318
Calls: 3,316 (62%)
Puts: 2,002 (38%)
Current vs Prior +0.60%
Prior 7-Day Total 33,778
Calls: 20,902 (62%)
Puts: 12,876 (38%)
Prior 7-Day Average 4,825
Calls: 2,986 (62%)
Puts: 1,839 (38%)
Current vs Prior 7-Day Avg +10.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.23% | 13.54%5.23% | 13.54%
Prior 5.91% | 14.04%5.91% | 14.04%
Current vs Prior -11.58% | -3.57%-11.58% | -3.57%
Prior 7-Day Avg 7.09% | 14.60%6.30% | 14.18%
Current vs 7-Day Avg -26.22% | -7.26%-17.03% | -4.50%
Prior 7-Day Eod 5.91% | 14.04%5.11% | 13.53%
Current vs 7-Day Eod -11.58% | -3.57%+2.38% | +0.07%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.24% | 6.95%
Calls: 35.71% | 8.99%
Puts: 20.77% | 4.90%
Prior 36.22% | 12.23%
Calls: 34.04% | 11.27%
Puts: 38.41% | 13.19%
Current vs Prior -22.03% | -43.17%
Prior 7-Day Avg 21.36% | 12.00%
Calls: 20.05% | 11.40%
Puts: 22.67% | 12.61%
Current vs 7-Day Avg +32.19% | -42.10%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($81.8K). Extreme bullish P/C ratio of 0.25 - heavy call buying (96 calls vs 24 puts). P/C ratio dropping 81% - sentiment shifting bullish. Call-heavy open interest (3,347 calls vs 2,003 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 9 of results (avg 6.8%, best 4.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2112.5013.70$13.109.2%110.4524
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2119.9020.90$20.404.9%10.5529
$310.00Aug 2133.6035.40$34.505.2%10.7143
$330.00Aug 2149.2052.00$50.605.5%20.847
$300.00Aug 2126.3027.80$27.055.5%--0.6453
$280.00Aug 2114.7015.60$15.155.9%20.4665

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.76, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1711.8014.30$13.0519.2%--0.8610
$280.00Jul 174.606.60$5.6035.7%40.5919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1726.6029.10$27.859.0%11.0015
$300.00Jul 1716.8020.00$18.4017.4%--0.9316
$330.00Aug 2149.2052.00$50.605.5%20.847
$320.00Aug 2140.6043.10$41.856.0%--0.7810
$290.00Jul 178.2010.10$9.1520.8%30.7318

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 76, top 14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 213.003.80$3.4023.5%140.1652
$310.00Aug 216.707.60$7.1512.6%120.2915
$290.00Aug 2112.5013.70$13.109.2%110.4524
$300.00Aug 218.7010.10$9.4014.9%60.3643
$280.00Jul 174.606.60$5.6035.7%40.5919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 172.453.90$3.1845.6%60.4149
$250.00Aug 214.606.00$5.3026.4%60.2041
$290.00Jul 178.2010.10$9.1520.8%30.7318
$280.00Aug 2114.7015.60$15.155.9%20.4665
$330.00Aug 2149.2052.00$50.605.5%20.847

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 37.1%, max 167.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 17Aug 21124.5%46.5%167.9%14601
$320.00Jul 17Aug 2179.5%46.2%72.0%134
$310.00Jul 17Aug 2151.7%47.0%9.9%14141
$290.00Jul 17Aug 2147.1%46.2%2.0%1353
$300.00Jul 17Aug 2145.8%45.6%0.6%891
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 17Aug 2184.4%48.3%74.6%699
$260.00Jul 17Aug 2180.8%49.0%64.8%--68
$310.00Jul 17Aug 2151.7%47.0%9.9%258
$270.00Jul 17Aug 2147.2%45.6%3.5%--156
$290.00Jul 17Aug 2147.1%46.2%2.0%447

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 36.04, avg 5.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$310.00Jul 17$0.27$9.73$0.2736.04$300.27
$320.00$330.00Aug 21$1.45$8.55$1.455.90$321.45
$290.00$300.00Jul 17$1.60$8.40$1.605.25$291.60
$300.00$310.00Aug 21$2.25$7.75$2.253.44$302.25
$310.00$320.00Aug 21$2.30$7.70$2.303.35$312.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Jul 17$0.83$9.17$0.8311.05$259.17
$240.00$230.00Aug 21$1.43$8.57$1.435.99$238.57
$280.00$270.00Jul 17$2.25$7.75$2.253.44$277.75
$250.00$240.00Aug 21$2.62$7.38$2.622.82$247.38
$270.00$260.00Aug 21$2.65$7.35$2.652.77$267.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 17.18, avg 2.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$280.00Jul 17$7.45$7.45$2.552.92$277.45
$290.00$300.00Aug 21$3.70$3.70$6.300.59$293.70
$280.00$290.00Jul 17$3.60$3.60$6.400.56$283.60
$310.00$320.00Aug 21$2.30$2.30$7.700.30$312.30
$300.00$310.00Aug 21$2.25$2.25$7.750.29$302.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Jul 17$9.45$9.45$0.5517.18$300.55
$300.00$290.00Jul 17$9.25$9.25$0.7512.33$290.75
$330.00$320.00Aug 21$8.75$8.75$1.257.00$321.25
$310.00$300.00Aug 21$7.45$7.45$2.552.92$302.55
$320.00$310.00Aug 21$7.35$7.35$2.652.77$312.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $7.85, cheapest $2.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Jul 17Aug 21$2.05124.5%46.5%
$320.00Jul 17Aug 21$4.4779.5%46.2%
$310.00Jul 17Aug 21$7.0251.7%47.0%
$300.00Jul 17Aug 21$9.0045.8%45.6%
$290.00Jul 17Aug 21$11.1047.1%46.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 17Aug 21$4.8084.4%48.3%
$310.00Jul 17Aug 21$6.6551.7%47.0%
$260.00Jul 17Aug 21$7.0780.8%49.0%
$300.00Jul 17Aug 21$8.6545.8%45.6%
$270.00Jul 17Aug 21$10.1247.2%45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 3.11% of stock, avg 10.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Jul 17$5.60$3.18$8.78$271.22$288.783.11%
$290.00Jul 17$2.00$9.15$11.15$278.85$301.153.95%
$270.00Jul 17$13.05$0.93$13.98$256.02$283.984.96%
$300.00Jul 17$0.40$18.40$18.80$281.20$318.806.67%
$310.00Jul 17$0.13$27.85$27.98$282.02$337.989.92%
$290.00Aug 21$13.10$20.40$33.50$256.50$323.5011.88%
$300.00Aug 21$9.40$27.05$36.45$263.55$336.4512.92%
$310.00Aug 21$7.15$34.50$41.65$268.35$351.6514.77%
$320.00Aug 21$4.85$41.85$46.70$273.30$366.7016.56%
$330.00Aug 21$3.40$50.60$54.00$276.00$384.0019.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.32% of stock, avg 4.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$250.00Jul 17$0.40$0.50$0.90$249.10$300.90
$300.00$270.00Jul 17$0.40$0.93$1.33$268.67$301.33
$300.00$260.00Jul 17$0.40$1.33$1.73$258.27$301.73
$330.00$250.00Jul 17$1.35$0.50$1.85$248.15$331.85
$330.00$270.00Jul 17$1.35$0.93$2.28$267.72$332.28
$290.00$250.00Jul 17$2.00$0.50$2.50$247.50$292.50
$330.00$260.00Jul 17$1.35$1.33$2.68$257.32$332.68
$290.00$270.00Jul 17$2.00$0.93$2.93$267.07$292.93
$290.00$260.00Jul 17$2.00$1.33$3.33$256.67$293.33
$300.00$280.00Jul 17$0.40$3.18$3.58$276.42$303.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 8.52, avg credit $5.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/300310/320Aug 21$8.95$1.058.52$291.05$318.95
300/310320/330Aug 21$8.90$1.108.09$301.10$328.90
250/260270/280Jul 17$8.28$1.724.81$251.72$278.28
290/300320/330Aug 21$8.10$1.904.26$291.90$328.10
270/280290/300Aug 21$7.80$2.203.55$272.20$297.80
280/290310/320Aug 21$7.55$2.453.08$282.45$317.55
280/290300/310Aug 21$7.50$2.503.00$282.50$307.50
250/260290/300Aug 21$6.80$3.202.12$253.20$296.80
280/290320/330Aug 21$6.70$3.302.03$283.30$326.70
270/280310/320Aug 21$6.40$3.601.78$273.60$316.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Jul 17$0.52$9.4818.23
$310.00$320.00$330.00Jul 17$0.72$9.2812.89
$310.00$320.00$330.00Aug 21$0.85$9.1510.76
$290.00$300.00$310.00Jul 17$1.33$8.676.52
$290.00$300.00$310.00Aug 21$1.45$8.555.90
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Jul 17$0.20$9.8049.00
$240.00$250.00$260.00Aug 21$0.48$9.5219.83
$290.00$300.00$310.00Aug 21$0.80$9.2011.50
$270.00$280.00$290.00Aug 21$1.15$8.857.70
$230.00$240.00$250.00Aug 21$1.19$8.817.40

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.06, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Jul 17-$0.63$9.37
$320.00$330.001:2Aug 21-$1.95$8.05
$320.00$330.001:2Jul 17-$2.32$7.68
$310.00$320.001:2Aug 21-$2.55$7.45
$300.00$310.001:2Aug 21-$4.90$5.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Aug 21-$0.06$9.94
$270.00$260.001:2Jul 17-$1.73$8.27
$260.00$250.001:2Aug 21-$2.20$7.80
$270.00$260.001:2Aug 21-$5.75$4.25
$280.00$270.001:2Aug 21-$6.95$3.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.43%, avg 1.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$12.500.452.8%4.43%7.24%1124
$300.00Aug 21$8.700.366.4%3.08%9.44%643
$310.00Aug 21$6.700.299.9%2.38%12.28%1215
$320.00Aug 21$3.700.2213.4%1.31%14.76%122
$330.00Aug 21$3.000.1617.0%1.06%18.06%1452
$290.00Jul 17$1.000.272.8%0.35%3.17%229
$300.00Jul 17$0.100.086.4%0.04%6.39%248

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 181 contracts (avg 160 vol/day, 164 traded recently)

HII averages only 160 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $170.00 12-18 call last traded $112.20 on 06/30 (now $116.80/$119.40) — try a limit near $116.80. Also watch the $190.00 12-18 call last traded $112.00 on 06/02 (now $96.70/$101.20) — try a limit near $98.95; the $195.00 12-18 call last traded $95.31 on 06/18 (now $92.30/$96.70) — try a limit near $94.50. Most tradeable put: the $370.00 12-18 put last traded $82.95 on 06/01 (now $88.20/$91.20) — try a limit near $88.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Jul 17$5.60$8.90$7.25$9.85 07/09$7.25–$26.20$7.2519
$280.00Aug 21$18.50$20.30$19.40$25.00 07/06$18.20–$34.30$19.409
$280.00Sep 18$20.60$24.90$22.75$27.75 07/06$20.85–$37.15$22.7530
$280.00Dec 18$31.20$35.50$33.35$32.70 07/10$31.10–$47.80$32.7030
$290.00Jul 17$1.40$4.70$3.05$4.05 07/10$3.05–$18.80$3.0528
$290.00Aug 21$13.40$15.30$14.35$22.15 07/06$13.90–$28.20$14.3523
$290.00Sep 18$15.90$20.00$17.95$18.76 07/09$16.45–$31.10$17.9511
$290.00Dec 18$26.60$30.50$28.55$36.19 07/06$26.65–$42.30$28.5516
$270.00Jul 17$14.70$16.60$15.65$15.87 07/01$13.50–$34.25$15.6510
$270.00Aug 21$25.00$27.20$26.10$48.20 05/29$23.20–$41.90$26.102
$270.00Sep 18$27.00$30.70$28.85$33.95 07/06$26.00–$43.90$28.8510
$270.00Dec 18$37.30$40.50$38.90$39.30 07/10$36.05–$53.85$38.904
$300.00Jul 17$0.10$1.30$0.70$1.26 07/10$0.70–$13.30$0.7046
$300.00Aug 21$9.20$12.80$11.00$12.37 07/10$10.20–$22.85$11.0023
$300.00Sep 18$13.50$15.70$14.60$15.55 07/09$12.90–$25.65$14.60168
$300.00Dec 18$23.40$26.50$24.95$28.30 07/07$22.80–$37.50$24.9532
$260.00Jul 17$23.20$26.90$25.05$21.70 07/01$21.00–$42.95$23.209
$260.00Aug 21$30.60$34.90$32.75$56.00 05/29$29.15–$49.10$32.751
$260.00Sep 18$33.00$37.20$35.10$32.30 07/01$31.90–$50.70$33.003
$260.00Dec 18$43.40$46.50$44.95$44.90 07/10$41.00–$59.70$44.906
$310.00Jul 17$0.05$0.55$0.30$0.49 07/10$0.30–$8.50$0.30127
$310.00Aug 21$7.00$9.10$8.05$9.30 07/08$7.40–$18.30$8.0515
$310.00Sep 18$9.00$12.50$10.75$14.90 07/06$9.95–$21.05$10.7513
$310.00Dec 18$18.80$22.50$20.65$22.50 07/08$19.15–$32.90$20.655
$250.00Jul 17$33.10$36.90$35.00$43.90 07/06$29.40–$52.35$35.008
$250.00Sep 18$40.20$43.70$41.95$58.00 06/17$38.65–$58.55$41.954
$250.00Dec 18$48.40$53.00$50.70$58.13 07/06$47.05–$67.30$50.702
$320.00Jul 17$0.00$0.75$0.38$0.42 07/08$0.18–$5.25$0.3812
$320.00Aug 21$4.60$7.50$6.05$6.50 07/08$5.20–$14.50$6.0522
$320.00Sep 18$6.60$10.00$8.30$9.10 07/09$7.50–$17.20$8.3010
$320.00Dec 18$16.50$19.50$18.00$19.40 07/08$16.25–$28.90$18.006
$240.00Dec 18$55.90$60.00$57.95$59.40 07/10$53.50–$74.15$57.9552
$330.00Jul 17$0.00$2.60$1.30$0.20 07/07$0.23–$3.30$0.20549
$330.00Aug 21$3.00$5.40$4.20$5.00 07/08$3.60–$11.30$4.2053
$330.00Sep 18$4.50$8.00$6.25$7.52 07/07$5.50–$14.35$6.256
$330.00Dec 18$13.40$16.20$14.80$15.40 07/10$13.60–$25.00$14.80276
$230.00Aug 21$55.50$59.70$57.60--$52.40–$74.15$55.502
$230.00Sep 18$56.50$60.70$58.60--$53.70–$75.05$56.501
$230.00Dec 18$63.20$67.50$65.35$75.88 06/10$61.05–$81.95$65.353
$340.00Jul 17$0.00$0.60$0.30$0.55 07/06$0.30–$2.25$0.3041
$340.00Aug 21$1.15$5.00$3.08$2.79 07/09$2.88–$8.80$2.7912
$340.00Sep 18$3.10$6.50$4.80$5.40 07/02$4.10–$11.30$4.8015
$340.00Dec 18$10.40$14.50$12.45$15.00 07/07$11.35–$21.80$12.4543
$220.00Jul 17$63.20$66.80$65.00$73.25 07/06$58.35–$81.00$65.001
$220.00Sep 18$65.60$69.70$67.65--$62.25–$84.00$65.601
$220.00Dec 18$71.20$75.40$73.30$84.37 07/06$68.35–$89.75$73.3030
$350.00Jul 17$0.00$0.30$0.15$1.15 07/10$0.15–$2.40$0.1593
$350.00Aug 21$1.40$3.80$2.60$3.00 07/06$1.95–$7.10$2.6020
$350.00Sep 18$2.00$5.50$3.75$3.70 07/09$3.30–$9.25$3.7029
$350.00Dec 18$8.40$12.50$10.45$9.50 07/10$9.50–$18.95$9.5031
$210.00Aug 21$74.40$78.50$76.45--$70.05–$92.55$74.401
$210.00Sep 18$75.00$79.10$77.05$116.18 05/20$71.10–$92.95$77.052
$210.00Dec 18$79.00$83.50$81.25$91.36 07/06$76.25–$97.65$81.2551
$360.00Jul 17$0.00$2.60$1.30$1.60 06/03$0.05–$1.85$1.3011
$360.00Aug 21$0.20$3.80$2.00$2.37 07/06$1.40–$5.05$2.005
$360.00Sep 18$1.35$5.00$3.18$3.29 06/23$2.45–$7.50$3.1823
$360.00Dec 18$6.30$10.50$8.40$9.60 07/08$8.10–$16.40$8.407
$200.00Dec 18$87.90$92.50$90.20$93.00 06/18$84.45–$106.25$90.202
$370.00Jul 17$0.00$2.60$1.30$3.30 07/01$0.65–$1.80$1.3014
$370.00Aug 21$0.00$4.20$2.10$1.05 06/30$0.98–$4.45$1.0515
$370.00Sep 18$0.20$4.70$2.45$10.65 07/02$1.63–$6.05$2.4536
$370.00Dec 18$6.40$9.00$7.70$7.79 07/10$5.90–$14.25$7.7091
$195.00Dec 18$92.30$96.70$94.50$95.31 06/18$88.80–$110.60$94.501
$190.00Dec 18$96.70$101.20$98.95$112.00 06/02$93.20–$114.85$98.953
$380.00Jul 17$0.00$1.25$0.63$0.20 06/23$0.18–$1.80$0.2034
$380.00Aug 21$0.00$4.30$2.15$2.79 06/15$0.83–$3.55$2.1514
$380.00Sep 18$0.15$4.00$2.08$1.85 06/23$1.65–$5.15$1.8526
$380.00Dec 18$4.60$8.00$6.30$7.19 06/26$5.55–$12.30$6.307
$390.00Jul 17$0.00$1.15$0.57$0.05 07/02$0.15–$1.75$0.0533
$390.00Aug 21$0.00$4.20$2.10--$0.55–$2.97--4
$390.00Sep 18$0.00$4.50$2.25$8.75 05/21$1.60–$3.85$2.2513
$390.00Dec 18$3.10$7.00$5.05$5.00 06/29$4.60–$10.60$5.0014
$170.00Dec 18$116.80$119.40$118.10$112.20 06/30$111.20–$133.15$116.801
$400.00Jul 17$0.00$3.40$1.70$0.80 06/03$1.00–$1.85$0.8015
$400.00Aug 21$0.00$3.90$1.95$3.91 05/29$0.53–$2.40$1.9531
$400.00Sep 18$0.00$4.20$2.10$2.60 06/16$1.35–$3.80$2.1027
$400.00Dec 18$2.15$6.20$4.18$7.50 06/17$3.75–$9.25$4.1826
$410.00Jul 17$0.00$1.00$0.50--$0.50–$2.40--33
$410.00Aug 21$0.00$4.10$2.05--$0.68–$2.40--6
$410.00Sep 18$0.00$4.10$2.05$7.30 05/19$0.78–$2.58$2.0542
$410.00Dec 18$1.90$5.70$3.80$3.70 07/01$3.53–$7.65$3.704
$420.00Jul 17$0.00$4.80$2.40$1.00 05/20$0.48–$2.40$1.0011
$420.00Aug 21$0.00$3.90$1.95$3.20 06/04$0.43–$2.40$1.959
$420.00Sep 18$0.00$4.00$2.00$0.30 07/09$0.83–$2.53$0.3040
$420.00Dec 18$1.40$5.00$3.20$3.00 06/24$2.35–$6.75$3.0035
$430.00Aug 21$0.00$3.80$1.90$3.02 06/04$0.83–$2.40$1.901
$430.00Sep 18$0.00$3.70$1.85--$0.63–$2.40--38
$440.00Jul 17$0.00$4.80$2.40--$1.50–$2.40--14
$440.00Aug 21$0.00$3.80$1.90--$0.23–$1.95--1
$440.00Sep 18$0.00$3.90$1.95--$1.13–$2.40--33
$440.00Dec 18$0.30$4.60$2.45$4.40 07/09$1.98–$5.10$2.4512
$450.00Jul 17$0.00$0.35$0.18$0.15 06/22$0.18–$1.65$0.1518
$450.00Aug 21$0.00$2.70$1.35$0.05 07/10$1.35–$2.40$0.052
$450.00Sep 18$0.00$4.10$2.05$0.35 06/30$0.50–$2.90$0.3530
$450.00Dec 18$0.60$4.20$2.40$2.26 07/01$1.88–$4.65$2.2621
$460.00Jul 17$0.00$4.80$2.40--$1.50–$2.40--7
$460.00Aug 21$0.00$3.90$1.95--$1.33–$2.40--10
$460.00Sep 18$0.10$3.80$1.95$1.75 06/15$0.33–$2.45$1.7568
$460.00Dec 18$0.45$3.60$2.03$1.80 07/10$1.83–$3.93$1.8017
$470.00Jul 17$0.00$4.80$2.40$0.49 05/20$1.50–$2.40$0.4912
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Jul 17$1.70$4.00$2.85$3.44 07/07$1.85–$11.05$2.8547
$280.00Aug 21$12.60$15.90$14.25$13.70 07/10$12.00–$19.40$13.7061
$280.00Sep 18$14.80$19.10$16.95$17.30 07/09$14.90–$22.25$16.95168
$280.00Dec 18$24.30$27.70$26.00$25.60 07/10$23.70–$30.35$25.6058
$290.00Jul 17$5.80$8.80$7.30$8.40 07/10$5.35–$17.30$7.3018
$290.00Aug 21$18.00$20.30$19.15$19.20 07/08$15.80–$24.95$19.1522
$290.00Sep 18$20.50$24.00$22.25$20.42 07/06$18.85–$27.95$20.5060
$290.00Dec 18$29.60$32.80$31.20$28.94 06/15$28.15–$35.80$29.603
$270.00Jul 17$0.10$1.50$0.80$1.83 07/08$0.80–$6.60$0.8047
$270.00Aug 21$8.00$11.90$9.95$9.40 07/10$8.45–$14.60$9.40108
$270.00Sep 18$11.20$14.80$13.00$12.00 07/02$11.45–$17.90$12.009
$270.00Dec 18$19.60$23.50$21.55$20.50 07/06$18.95–$25.60$20.5083
$300.00Jul 17$13.50$17.60$15.55$14.52 07/10$10.05–$24.70$14.5216
$300.00Aug 21$23.80$27.20$25.50$24.50 07/08$20.25–$31.40$24.5050
$300.00Sep 18$26.30$30.10$28.20$26.60 07/06$23.40–$34.40$26.6022
$300.00Dec 18$35.20$38.50$36.85$43.60 06/22$32.80–$42.15$36.8545
$260.00Jul 17$0.00$3.50$1.75$0.70 07/09$0.43–$3.80$0.7050
$260.00Aug 21$4.50$8.70$6.60$6.43 07/10$6.05–$10.60$6.4318
$260.00Sep 18$7.70$11.10$9.40$8.62 07/07$8.60–$13.80$8.6215
$260.00Dec 18$15.20$19.20$17.20$20.18 07/01$15.90–$21.30$17.2022
$310.00Jul 17$23.00$27.20$25.10$23.61 07/10$17.15–$33.05$23.6115
$310.00Aug 21$30.00$34.00$32.00$27.30 07/06$25.75–$38.40$30.0043
$310.00Sep 18$33.50$36.90$35.20$20.40 05/18$29.15–$41.00$33.506
$310.00Dec 18$41.60$45.00$43.30$43.50 07/10$38.35–$48.35$43.3016
$250.00Jul 17$0.00$0.40$0.20$1.08 07/08$0.20–$2.32$0.2058
$250.00Aug 21$2.50$5.70$4.10$4.20 07/10$4.05–$7.75$4.1040
$250.00Sep 18$4.30$6.90$5.60$6.56 07/10$5.50–$10.45$5.6013
$250.00Dec 18$11.50$15.70$13.60$14.30 07/09$13.00–$17.40$13.6060
$320.00Jul 17$33.40$37.10$35.25$34.64 06/18$23.60–$42.45$34.6412
$320.00Aug 21$38.50$41.70$40.10$30.22 05/29$31.75–$46.30$38.5010
$320.00Sep 18$41.10$44.30$42.70$29.26 05/26$35.00–$48.55$41.1010
$320.00Dec 18$47.70$51.40$49.55$54.30 06/25$44.15–$55.45$49.55215
$240.00Jul 17$0.00$3.30$1.65$1.12 06/22$0.13–$1.65$1.127
$240.00Aug 21$1.00$4.40$2.70$2.81 07/10$2.70–$5.45$2.7017
$240.00Sep 18$2.55$6.50$4.53$4.66 07/10$4.40–$7.65$4.537
$240.00Dec 18$9.00$12.00$10.50$11.50 07/09$10.25–$14.15$10.5033
$330.00Jul 17$43.30$47.10$45.20$44.61 07/09$32.35–$52.60$44.61--
$330.00Aug 21$46.10$50.20$48.15$41.50 06/11$38.40–$54.75$46.107
$330.00Sep 18$48.50$52.50$50.50$47.54 06/08$41.30–$56.65$48.5022
$230.00Jul 17$0.00$3.40$1.70$0.95 06/22$0.68–$1.95$0.955
$230.00Aug 21$0.20$4.70$2.45$1.94 07/09$1.48–$3.95$1.9416
$230.00Sep 18$0.80$5.20$3.00$4.27 06/04$2.85–$5.55$3.0012
$230.00Dec 18$6.60$10.10$8.35$10.70 06/24$7.85–$11.35$8.3513
$340.00Jul 17$53.30$57.10$55.20$54.58 07/09$41.20–$62.50$54.581
$340.00Aug 21$55.40$59.10$57.25$62.32 06/29$45.90–$63.65$57.252
$340.00Sep 18$57.00$61.00$59.00$61.30 06/24$48.60–$65.05$59.0016
$340.00Dec 18$62.50$66.50$64.50--$57.25–$70.75$62.508
$220.00Aug 21$0.00$4.20$2.10$1.25 07/07$0.93–$3.30$1.2513
$220.00Sep 18$0.80$2.00$1.40$2.45 07/08$1.40–$3.83$1.4064
$220.00Dec 18$5.00$7.70$6.35$5.80 07/06$6.05–$8.90$5.8095
$350.00Jul 17$63.30$67.10$65.20$51.44 06/17$50.60–$72.20$63.30--
$350.00Aug 21$64.50$68.10$66.30$53.75 06/01$54.55–$73.00$64.508
$350.00Sep 18$65.90$70.00$67.95$39.70 05/14$57.05–$74.15$65.9025
$350.00Dec 18$70.50$74.50$72.50$78.88 06/22$64.10–$78.70$72.504
$210.00Sep 18$0.05$3.40$1.73$10.65 07/02$1.20–$3.40$1.7338
$210.00Dec 18$2.55$6.50$4.53$5.36 07/09$4.53–$7.00$4.537
$360.00Aug 21$74.00$77.80$75.90$80.74 06/29$63.10–$82.60$75.905
$360.00Sep 18$74.90$79.00$76.95$73.00 06/08$64.85–$83.40$74.908
$360.00Dec 18$78.80$83.00$80.90$79.90 06/05$71.60–$87.35$79.902
$200.00Aug 21$0.00$3.80$1.90$0.55 07/09$0.50–$2.20$0.551
$200.00Sep 18$0.00$4.00$2.00$3.13 06/22$0.93–$2.40$2.001
$200.00Dec 18$1.60$5.40$3.50$4.97 07/01$3.13–$5.35$3.5010
$370.00Jul 17$83.30$87.10$85.20$73.45 06/01$70.40–$92.35$83.30--
$370.00Aug 21$83.50$87.90$85.70$77.20 06/08$72.00–$92.55$83.503
$370.00Sep 18$84.30$88.50$86.40--$73.80–$92.90$84.303
$370.00Dec 18$88.20$91.20$89.70$82.95 06/01$79.70–$95.65$88.2061
$195.00Jul 17$0.00$0.05$0.03$0.50 06/18$0.03–$1.85$0.031
$195.00Aug 21$0.00$3.80$1.90$0.84 06/26$0.25–$2.35$0.841
$190.00Dec 18$0.75$4.00$2.38$3.95 06/09$2.25–$4.10$2.384
$380.00Sep 18$94.00$98.00$96.00--$82.35–$102.45$94.0018
$185.00Sep 18$0.00$4.00$2.00$2.15 06/22$0.83–$2.40$2.001
$180.00Dec 18$0.50$3.60$2.05$3.05 05/29$1.90–$3.08$2.051
$390.00Sep 18$103.60$108.00$105.80$88.90 06/17$91.95–$112.35$103.604
$175.00Dec 18$0.25$3.40$1.83$2.50 06/22$1.68–$2.90$1.832
$170.00Dec 18$0.10$3.30$1.70$1.90 05/27$1.15–$2.73$1.701
$400.00Sep 18$113.40$117.50$115.45$97.80 05/29$101.35–$122.35$113.40--
$400.00Dec 18$114.80$119.00$116.90--$104.35–$123.30$114.8010
$165.00Dec 18$0.00$3.20$1.60$1.50 06/22$1.05–$2.15$1.502
$160.00Dec 18$0.00$3.80$1.90$1.82 07/01$0.90–$2.15$1.823
$410.00Dec 18$124.20$128.50$126.35$100.68 05/28$113.75–$132.75$124.2020
$430.00Sep 18$143.10$147.50$145.30$142.20 06/18$130.40–$152.35$143.10--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 96
Total Puts 24
Put/Call Ratio 0.25
Net Difference 72

Prior's Put/Call Breakdown

Total Calls 56
Total Puts 72
Put/Call Ratio 1.29
Net Difference -16

Prior 7-Day Put/Call Summary

Total Calls 917
Total Puts 366
Average Put/Call Ratio 0.58
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All